Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,554.00
-17.20 (-1.09%)
Oct 21, 2026, 3:29 PM IST
NSE:BLUESTARCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1,566.70 | 1,577.00 | 1,538.50 | 1,554.00 | 1,554.00 | -1.09% | 137,817 |
| Oct 19, 2026 | 1,559.80 | 1,577.60 | 1,545.50 | 1,571.20 | 1,571.20 | 0.23% | 194,246 |
| Oct 16, 2026 | 1,592.00 | 1,592.00 | 1,556.60 | 1,567.60 | 1,567.60 | -1.53% | 249,678 |
| Oct 15, 2026 | 1,601.20 | 1,617.00 | 1,582.80 | 1,592.00 | 1,592.00 | -1.36% | 364,315 |
| Oct 14, 2026 | 1,585.00 | 1,624.00 | 1,569.10 | 1,614.00 | 1,614.00 | 1.25% | 460,815 |
| Oct 13, 2026 | 1,569.90 | 1,594.00 | 1,553.90 | 1,594.00 | 1,594.00 | 1.53% | 233,413 |
| Oct 12, 2026 | 1,584.00 | 1,593.70 | 1,553.50 | 1,570.00 | 1,570.00 | -0.25% | 190,203 |
| Oct 9, 2026 | 1,539.90 | 1,589.00 | 1,534.60 | 1,574.00 | 1,574.00 | 3.62% | 545,619 |
| Oct 8, 2026 | 1,532.80 | 1,543.50 | 1,514.60 | 1,519.00 | 1,519.00 | -0.73% | 232,039 |
| Oct 7, 2026 | 1,562.90 | 1,575.00 | 1,530.10 | 1,530.10 | 1,530.10 | -2.63% | 436,486 |
| Oct 6, 2026 | 1,508.40 | 1,578.60 | 1,501.30 | 1,571.50 | 1,571.50 | 4.07% | 867,322 |
| Oct 5, 2026 | 1,476.00 | 1,517.00 | 1,460.40 | 1,510.00 | 1,510.00 | 3.45% | 367,830 |
| Oct 1, 2026 | 1,513.00 | 1,517.00 | 1,444.00 | 1,459.60 | 1,459.60 | -3.85% | 962,569 |
| Sep 30, 2026 | 1,525.00 | 1,541.10 | 1,502.10 | 1,518.00 | 1,518.00 | -0.75% | 615,606 |
| Sep 29, 2026 | 1,572.90 | 1,578.50 | 1,526.90 | 1,529.50 | 1,529.50 | -2.91% | 1,003,421 |
| Sep 28, 2026 | 1,585.70 | 1,593.50 | 1,562.30 | 1,575.40 | 1,575.40 | 0.66% | 1,477,339 |
| Sep 25, 2026 | 1,523.80 | 1,570.60 | 1,503.00 | 1,565.00 | 1,565.00 | 2.62% | 570,933 |
| Sep 24, 2026 | 1,522.60 | 1,545.60 | 1,514.10 | 1,525.00 | 1,525.00 | -0.50% | 204,703 |
| Sep 23, 2026 | 1,533.00 | 1,547.90 | 1,526.20 | 1,532.60 | 1,532.60 | 0.50% | 110,416 |
| Sep 22, 2026 | 1,572.00 | 1,572.20 | 1,519.50 | 1,525.00 | 1,525.00 | -2.56% | 739,436 |
| Sep 21, 2026 | 1,536.80 | 1,580.00 | 1,535.50 | 1,565.00 | 1,565.00 | 2.17% | 624,210 |
| Sep 18, 2026 | 1,551.20 | 1,571.50 | 1,531.80 | 1,531.80 | 1,531.80 | -1.37% | 798,646 |
| Sep 17, 2026 | 1,499.90 | 1,558.00 | 1,492.00 | 1,553.00 | 1,553.00 | 3.26% | 517,440 |
| Sep 16, 2026 | 1,483.30 | 1,515.00 | 1,472.00 | 1,504.00 | 1,504.00 | 1.42% | 525,657 |
| Sep 15, 2026 | 1,559.50 | 1,562.80 | 1,475.30 | 1,483.00 | 1,483.00 | -4.81% | 509,083 |
| Sep 11, 2026 | 1,500.00 | 1,565.10 | 1,489.00 | 1,558.00 | 1,558.00 | 2.91% | 1,336,366 |
| Sep 10, 2026 | 1,450.00 | 1,518.50 | 1,450.00 | 1,514.00 | 1,514.00 | 3.92% | 997,496 |
| Sep 9, 2026 | 1,462.00 | 1,470.50 | 1,432.30 | 1,456.90 | 1,456.90 | -0.27% | 714,546 |
| Sep 8, 2026 | 1,490.00 | 1,492.70 | 1,442.10 | 1,460.90 | 1,460.90 | -2.35% | 1,169,742 |
| Sep 7, 2026 | 1,477.30 | 1,503.30 | 1,476.40 | 1,496.00 | 1,496.00 | 0.81% | 503,988 |
| Sep 4, 2026 | 1,485.70 | 1,514.70 | 1,475.00 | 1,484.00 | 1,484.00 | -0.11% | 419,549 |
| Sep 3, 2026 | 1,458.80 | 1,508.90 | 1,455.30 | 1,485.70 | 1,485.70 | 2.80% | 480,553 |
| Sep 2, 2026 | 1,491.00 | 1,491.00 | 1,432.50 | 1,445.30 | 1,445.30 | -3.06% | 657,972 |
| Sep 1, 2026 | 1,471.00 | 1,499.00 | 1,457.00 | 1,490.90 | 1,490.90 | 1.85% | 259,707 |
| Aug 31, 2026 | 1,480.00 | 1,490.90 | 1,460.00 | 1,463.80 | 1,463.80 | -1.09% | 383,556 |
| Aug 28, 2026 | 1,494.00 | 1,494.00 | 1,472.90 | 1,480.00 | 1,480.00 | -1.14% | 292,190 |
| Aug 27, 2026 | 1,488.00 | 1,509.90 | 1,487.20 | 1,497.00 | 1,497.00 | 0.81% | 128,386 |
| Aug 26, 2026 | 1,512.00 | 1,514.90 | 1,485.00 | 1,485.00 | 1,485.00 | -1.98% | 259,007 |
| Aug 25, 2026 | 1,504.00 | 1,516.00 | 1,493.70 | 1,515.00 | 1,515.00 | 0.73% | 337,829 |
| Aug 24, 2026 | 1,511.90 | 1,517.50 | 1,499.80 | 1,504.00 | 1,504.00 | -0.52% | 203,945 |
| Aug 21, 2026 | 1,525.20 | 1,525.20 | 1,504.10 | 1,511.90 | 1,511.90 | 0.13% | 199,161 |
| Aug 20, 2026 | 1,495.10 | 1,526.00 | 1,490.50 | 1,510.00 | 1,510.00 | 1.13% | 642,269 |
| Aug 19, 2026 | 1,498.80 | 1,501.10 | 1,478.00 | 1,493.20 | 1,493.20 | 0.01% | 292,749 |
| Aug 18, 2026 | 1,520.50 | 1,535.40 | 1,490.00 | 1,493.00 | 1,493.00 | -1.00% | 576,843 |
| Aug 17, 2026 | 1,502.00 | 1,517.70 | 1,476.20 | 1,508.10 | 1,508.10 | 0.01% | 599,656 |
| Aug 14, 2026 | 1,514.00 | 1,527.50 | 1,497.10 | 1,508.00 | 1,508.00 | -0.40% | 322,229 |
| Aug 13, 2026 | 1,496.00 | 1,515.00 | 1,486.10 | 1,514.00 | 1,514.00 | 1.61% | 239,701 |
| Aug 12, 2026 | 1,497.90 | 1,507.70 | 1,471.30 | 1,490.00 | 1,490.00 | -0.53% | 603,509 |
| Aug 11, 2026 | 1,516.30 | 1,541.20 | 1,487.00 | 1,497.90 | 1,497.90 | -0.67% | 756,778 |
| Aug 10, 2026 | 1,514.00 | 1,514.80 | 1,484.10 | 1,508.00 | 1,508.00 | -0.40% | 856,403 |